| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2014 | CNY | 7.445 | 7.555 | 7.365 | 7.525 | 7.525 | +0.07 (+0.94%) | 2,803,154 |
| 20 Jan 2014 | CNY | 7.42 | 7.635 | 7.3 | 7.455 | 7.455 | +0.055 (+0.74%) | 3,479,854 |
| 17 Jan 2014 | CNY | 7.14 | 7.445 | 7.135 | 7.4 | 7.4 | +0.16 (+2.21%) | 3,119,036 |
| 16 Jan 2014 | CNY | 7.295 | 7.375 | 7.13 | 7.24 | 7.24 | +0.01 (+0.14%) | 3,391,830 |
| 15 Jan 2014 | CNY | 6.935 | 7.25 | 6.885 | 7.23 | 7.23 | +0.295 (+4.25%) | 3,048,308 |
| 14 Jan 2014 | CNY | 6.7 | 6.95 | 6.685 | 6.935 | 6.935 | +0.17 (+2.51%) | 2,157,236 |
| 13 Jan 2014 | CNY | 6.74 | 6.85 | 6.655 | 6.765 | 6.765 | +0.09 (+1.35%) | 1,762,394 |
| 10 Jan 2014 | CNY | 7.045 | 7.045 | 6.65 | 6.675 | 6.675 | -0.34 (-4.85%) | 2,394,680 |
| 9 Jan 2014 | CNY | 7.32 | 7.37 | 7.01 | 7.015 | 7.015 | -0.31 (-4.23%) | 2,896,024 |
| 8 Jan 2014 | CNY | 7.075 | 7.34 | 7 | 7.325 | 7.325 | +0.325 (+4.64%) | 3,923,250 |
| 7 Jan 2014 | CNY | 6.905 | 7.075 | 6.9 | 7 | 7 | +0.025 (+0.36%) | 2,640,020 |
| 6 Jan 2014 | CNY | 7.385 | 7.445 | 6.945 | 6.975 | 6.975 | -0.385 (-5.23%) | 3,856,782 |
| 3 Jan 2014 | CNY | 7.465 | 7.51 | 7.31 | 7.36 | 7.36 | -0.075 (-1.01%) | 3,761,226 |
| 2 Jan 2014 | CNY | 7.25 | 7.47 | 7.25 | 7.435 | 7.435 | +0.155 (+2.13%) | 3,276,628 |
| 31 Dec 2013 | CNY | 7.535 | 7.625 | 7.205 | 7.28 | 7.28 | -0.24 (-3.19%) | 4,672,634 |
| 30 Dec 2013 | CNY | 7.84 | 7.945 | 7.515 | 7.52 | 7.52 | -0.1 (-1.31%) | 5,864,458 |
| 27 Dec 2013 | CNY | 7.395 | 7.745 | 7.28 | 7.62 | 7.62 | +0.08 (+1.06%) | 7,734,986 |
| 26 Dec 2013 | CNY | 7.335 | 7.63 | 7.205 | 7.54 | 7.54 | +0.25 (+3.43%) | 10,168,088 |
| 25 Dec 2013 | CNY | 6.895 | 7.295 | 6.875 | 7.29 | 7.29 | +0.44 (+6.42%) | 7,389,656 |
| 24 Dec 2013 | CNY | 6.75 | 6.915 | 6.715 | 6.85 | 6.85 | +0.125 (+1.86%) | 2,500,362 |
| 23 Dec 2013 | CNY | 6.8 | 6.905 | 6.655 | 6.725 | 6.725 | -0.04 (-0.59%) | 2,456,794 |
| 20 Dec 2013 | CNY | 6.89 | 7.06 | 6.765 | 6.765 | 6.765 | -0.125 (-1.81%) | 2,549,760 |
| 19 Dec 2013 | CNY | 6.765 | 6.97 | 6.73 | 6.89 | 6.89 | +0.18 (+2.68%) | 3,385,144 |
| 18 Dec 2013 | CNY | 6.715 | 6.835 | 6.69 | 6.71 | 6.71 | -0.075 (-1.11%) | 1,801,782 |
| 17 Dec 2013 | CNY | 6.855 | 6.885 | 6.68 | 6.785 | 6.785 | -0.095 (-1.38%) | 2,504,946 |
| 16 Dec 2013 | CNY | 7.1 | 7.1 | 6.84 | 6.88 | 6.88 | -0.135 (-1.92%) | 3,657,006 |
| 13 Dec 2013 | CNY | 6.94 | 7.13 | 6.87 | 7.015 | 7.015 | +0.025 (+0.36%) | 3,927,544 |
| 12 Dec 2013 | CNY | 6.755 | 7.05 | 6.755 | 6.99 | 6.99 | +0.19 (+2.79%) | 6,298,842 |
| 11 Dec 2013 | CNY | 6.86 | 6.935 | 6.65 | 6.8 | 6.8 | -0.05 (-0.73%) | 4,125,074 |
| 10 Dec 2013 | CNY | 6.945 | 6.97 | 6.775 | 6.85 | 6.85 | -0.105 (-1.51%) | 3,923,418 |
